Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY:BDX)

192.98 +1.73 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 191.76 193.04 191.00 192.98 1,329,468 +1.73(+0.90%)
Aug 28, 2025 195.30 195.30 190.74 191.25 1,793,881 -4.15(-2.12%)
Aug 27, 2025 193.64 195.65 193.64 195.40 1,330,698 +1.33(+0.69%)
Aug 26, 2025 194.08 195.23 193.50 194.07 2,245,180 -0.58(-0.30%)
Aug 25, 2025 199.30 199.47 194.03 194.65 1,227,459 -5.01(-2.51%)
Aug 22, 2025 197.83 200.21 197.24 199.66 1,619,835 +3.03(+1.54%)
Aug 21, 2025 198.46 198.85 196.37 196.63 1,304,377 -2.57(-1.29%)
Aug 20, 2025 198.06 200.22 197.47 199.20 2,493,483 +1.17(+0.59%)
Aug 19, 2025 194.82 198.26 194.27 198.03 1,902,178 +3.03(+1.55%)
Aug 18, 2025 195.82 197.42 194.96 195.00 1,763,402 -0.94(-0.48%)
Aug 15, 2025 196.00 196.99 194.64 195.94 2,616,910 +0.94(+0.48%)
Aug 14, 2025 195.35 195.57 193.40 195.00 2,284,277 -0.96(-0.49%)
Aug 13, 2025 195.21 196.27 193.94 195.96 2,671,776 +1.00(+0.51%)
Aug 12, 2025 193.50 194.99 192.39 194.96 3,171,479 +2.46(+1.28%)
Aug 11, 2025 193.54 194.41 190.51 192.50 2,770,584 -1.00(-0.52%)
Aug 08, 2025 186.87 193.88 186.87 193.50 3,955,426 +5.82(+3.10%)
Aug 07, 2025 187.35 190.12 184.21 187.68 4,838,143 +15.27(+8.86%)
Aug 06, 2025 176.88 177.39 172.20 172.41 4,225,476 -4.48(-2.53%)
Aug 05, 2025 178.90 179.68 176.11 176.89 2,859,466 -2.01(-1.12%)
Aug 04, 2025 176.30 179.53 176.30 178.90 2,049,627 +2.53(+1.43%)
Aug 01, 2025 177.37 177.45 174.49 176.37 4,689,004 -1.88(-1.05%)
Jul 31, 2025 180.50 182.26 178.25 178.25 3,733,895 -3.29(-1.81%)
Jul 30, 2025 182.23 182.65 180.33 181.54 1,846,776 -0.84(-0.46%)
Jul 29, 2025 182.63 183.53 181.68 182.38 1,500,799 -0.56(-0.31%)
Jul 28, 2025 184.89 185.44 182.82 182.94 1,850,314 -2.38(-1.28%)
Jul 25, 2025 184.35 185.92 183.42 185.32 1,875,862 +1.69(+0.92%)
Jul 24, 2025 182.28 185.35 181.33 183.63 1,801,452 +1.05(+0.58%)
Jul 23, 2025 183.60 184.38 180.14 182.58 2,623,781 +1.30(+0.72%)
Jul 22, 2025 176.18 181.63 176.09 181.28 1,892,051 +5.95(+3.39%)
Jul 21, 2025 178.84 179.58 175.31 175.33 3,133,930 -3.52(-1.97%)
Jul 18, 2025 181.50 181.60 177.96 178.85 3,470,609 -2.05(-1.13%)
Jul 17, 2025 178.27 181.04 177.10 180.90 3,946,212 +2.63(+1.48%)
Jul 16, 2025 178.31 179.11 175.97 178.27 4,159,509 -0.04(-0.02%)
Jul 15, 2025 177.08 180.67 176.06 178.31 6,013,631 +1.22(+0.69%)
Jul 14, 2025 174.96 177.30 172.57 177.09 6,386,782 +1.12(+0.64%)
Jul 11, 2025 176.22 176.49 173.87 175.97 2,428,815 -1.53(-0.86%)
Jul 10, 2025 175.59 179.76 174.63 177.50 3,014,072 +2.00(+1.14%)
Jul 09, 2025 175.00 175.63 173.02 175.50 2,208,355 +0.87(+0.50%)
Jul 08, 2025 172.80 175.65 172.50 174.63 1,908,162 +1.68(+0.97%)
Jul 07, 2025 176.28 177.79 172.34 172.95 2,499,633 -3.21(-1.82%)
Jul 03, 2025 178.18 178.30 175.93 176.16 1,057,608 -1.11(-0.63%)
Jul 02, 2025 177.54 178.08 175.59 177.27 3,277,462 -0.40(-0.23%)
Jul 01, 2025 172.21 179.12 171.32 177.67 3,218,384 +5.42(+3.15%)
Jun 30, 2025 170.61 172.66 170.09 172.25 2,524,988 +1.39(+0.81%)
Jun 27, 2025 170.38 172.27 169.79 170.86 3,070,335 +0.89(+0.52%)
Jun 26, 2025 170.74 170.87 168.89 169.97 2,879,342 -0.93(-0.54%)
Jun 25, 2025 171.08 172.14 169.94 170.90 2,118,107 -0.67(-0.39%)
Jun 24, 2025 170.35 171.93 169.20 171.57 2,915,326 +1.85(+1.09%)
Jun 23, 2025 168.16 170.63 167.50 169.72 3,083,601 +1.30(+0.77%)
Jun 20, 2025 169.31 169.96 168.08 168.42 5,093,512 -0.17(-0.10%)
Jun 18, 2025 169.70 170.60 168.43 168.59 2,839,948 -1.35(-0.79%)
Jun 17, 2025 171.95 171.95 169.81 169.94 3,781,927 -2.16(-1.26%)
Jun 16, 2025 172.37 173.44 170.85 172.10 2,376,548 -0.11(-0.06%)
Jun 13, 2025 173.03 176.33 171.87 172.21 2,276,370 -2.25(-1.29%)
Jun 12, 2025 172.41 175.23 171.70 174.46 1,664,321 +1.74(+1.01%)
Jun 11, 2025 174.50 175.86 171.91 172.72 2,360,793 -1.67(-0.96%)
Jun 10, 2025 173.41 174.68 171.83 174.39 2,922,246 +1.88(+1.09%)
Jun 09, 2025 173.99 174.68 172.10 172.51 3,447,566 +0.10(+0.06%)
Jun 06, 2025 170.88 173.03 170.55 172.41 2,048,480 +2.41(+1.41%)
Jun 05, 2025 170.76 172.09 169.60 170.00 2,874,783 +0.09(+0.05%)
Jun 04, 2025 170.18 171.03 168.82 169.91 2,477,998 +0.28(+0.16%)
Jun 03, 2025 167.71 170.39 166.93 169.64 2,041,333 +1.25(+0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.